中国核建 sh.601611
12.38
+0.08%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 8.89 | 9.37 | 8.83 | 9.26 | +6.61% | 10.81 | 3.87% |
| 2025-05-23 | 8.69 | 8.92 | 8.69 | 8.69 | +0.23% | 3.24 | 1.21% |
| 2025-05-22 | 8.82 | 8.83 | 8.67 | 8.67 | -1.90% | 1.92 | 0.72% |
| 2025-05-21 | 8.90 | 8.92 | 8.80 | 8.84 | -0.33% | 1.70 | 0.63% |
| 2025-05-20 | 8.91 | 9.04 | 8.85 | 8.87 | -0.67% | 2.29 | 0.85% |
| 2025-05-19 | 8.83 | 8.96 | 8.78 | 8.93 | +1.12% | 2.14 | 0.79% |
| 2025-05-16 | 8.76 | 9.06 | 8.76 | 8.83 | +0.68% | 3.16 | 1.16% |
| 2025-05-15 | 8.95 | 8.95 | 8.76 | 8.77 | -1.99% | 2.20 | 0.82% |
| 2025-05-14 | 8.90 | 8.96 | 8.83 | 8.95 | +0.44% | 1.94 | 0.71% |
| 2025-05-13 | 8.98 | 9.03 | 8.87 | 8.91 | -0.33% | 1.84 | 0.68% |
| 2025-05-12 | 8.90 | 8.97 | 8.81 | 8.94 | +1.35% | 2.45 | 0.90% |
| 2025-05-09 | 8.95 | 8.96 | 8.81 | 8.82 | -1.00% | 1.57 | 0.58% |
| 2025-05-08 | 8.90 | 8.96 | 8.87 | 8.91 | +0.22% | 2.05 | 0.76% |
| 2025-05-07 | 8.91 | 8.98 | 8.82 | 8.89 | 0.00% | 3.34 | 1.23% |
| 2025-05-06 | 8.47 | 8.90 | 8.47 | 8.89 | +5.40% | 5.56 | 2.08% |